history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
237350
237350| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260820 | 83815.0 | 87360.0 | 82760.0 | 86650.0 | 321547.0 |
| 20260819 | 82210.0 | 83030.0 | 80350.0 | 81080.0 | 292754.0 |
| 20260818 | 89995.0 | 91575.0 | 85710.0 | 86680.0 | 346116.0 |
| 20260814 | 88130.0 | 88490.0 | 86420.0 | 87800.0 | 232835.0 |
| 20260813 | 85215.0 | 86750.0 | 84795.0 | 85230.0 | 281801.0 |
| 20260812 | 80180.0 | 83605.0 | 79715.0 | 82330.0 | 303826.0 |
| 20260811 | 77535.0 | 79850.0 | 77000.0 | 79285.0 | 177061.0 |
| 20260810 | 78400.0 | 79990.0 | 77500.0 | 78400.0 | 190037.0 |
| 20260807 | 79515.0 | 80590.0 | 77010.0 | 78345.0 | 240048.0 |
| 20260806 | 81410.0 | 82635.0 | 78400.0 | 78605.0 | 321586.0 |
| 20260805 | 84050.0 | 84700.0 | 82765.0 | 83765.0 | 317755.0 |
| 20260804 | 81630.0 | 81630.0 | 76655.0 | 80170.0 | 365238.0 |
| 20260803 | 82205.0 | 82205.0 | 78830.0 | 79205.0 | 399250.0 |
| 20260731 | 81110.0 | 85245.0 | 78370.0 | 85220.0 | 715408.0 |
| 20260730 | 70615.0 | 75350.0 | 69232.0 | 70360.0 | 1038102.0 |
| 20260729 | 76961.0 | 78908.0 | 65592.0 | 71476.0 | 1593568.0 |
| 20260728 | 81164.0 | 81393.0 | 75778.0 | 76407.0 | 717254.0 |
| 20260727 | 87028.0 | 87028.0 | 83150.0 | 86210.0 | 271608.0 |
| 20260724 | 89568.0 | 89568.0 | 84448.0 | 85107.0 | 406406.0 |
| 20260723 | 89514.0 | 90931.0 | 88061.0 | 90437.0 | 273274.0 |
| 20260722 | 91011.0 | 92044.0 | 86898.0 | 87118.0 | 345959.0 |
| 20260721 | 83125.0 | 87682.0 | 81937.0 | 86454.0 | 308784.0 |
| 20260720 | 83270.0 | 87243.0 | 82591.0 | 82761.0 | 520202.0 |
| 20260716 | 89334.0 | 89334.0 | 85860.0 | 86938.0 | 530853.0 |
| 20260715 | 93801.0 | 95927.0 | 92743.0 | 94100.0 | 470280.0 |
| 20260714 | 86424.0 | 89424.0 | 81907.0 | 87951.0 | 1274000.0 |
| 20260713 | 95932.0 | 97090.0 | 86539.0 | 86704.0 | 726473.0 |
| 20260710 | 98188.0 | 99720.0 | 95962.0 | 96995.0 | 367326.0 |
| 20260709 | 96805.0 | 97799.0 | 91171.0 | 94430.0 | 588680.0 |
| 20260708 | 95029.0 | 101138.0 | 92758.0 | 93731.0 | 964621.0 |
| 20260707 | 101986.0 | 103374.0 | 95084.0 | 99081.0 | 648784.0 |
| 20260706 | 106303.0 | 108285.0 | 101317.0 | 103973.0 | 583554.0 |
| 20260703 | 99166.0 | 105649.0 | 94709.0 | 104447.0 | 721025.0 |
| 20260702 | 102161.0 | 105470.0 | 98073.0 | 99166.0 | 587108.0 |
| 20260701 | 111833.0 | 112966.0 | 105909.0 | 108235.0 | 317976.0 |
| 20260630 | 109503.0 | 113545.0 | 107077.0 | 111299.0 | 409422.0 |
| 20260629 | 110081.0 | 111574.0 | 106159.0 | 109503.0 | 477719.0 |
| 20260626 | 116400.0 | 116789.0 | 106817.0 | 110196.0 | 1114294.0 |
| 20260625 | 118122.0 | 119295.0 | 115107.0 | 118037.0 | 462552.0 |
| 20260624 | 108115.0 | 112477.0 | 105061.0 | 111145.0 | 1016940.0 |
| 20260623 | 119514.0 | 120583.0 | 107097.0 | 108065.0 | 1051819.0 |
| 20260622 | 116894.0 | 121461.0 | 116161.0 | 119514.0 | 623378.0 |
| 20260619 | 121186.0 | 122624.0 | 115097.0 | 118481.0 | 755508.0 |
| 20260618 | 114354.0 | 118287.0 | 114314.0 | 118062.0 | 527011.0 |
| 20260617 | 110446.0 | 114084.0 | 110081.0 | 113645.0 | 238393.0 |
| 20260616 | 111404.0 | 112307.0 | 109138.0 | 111704.0 | 404885.0 |
| 20260615 | 109303.0 | 110201.0 | 108215.0 | 109403.0 | 308057.0 |
| 20260612 | 106972.0 | 108095.0 | 103134.0 | 103938.0 | 608226.0 |
| 20260611 | 95148.0 | 103114.0 | 94312.0 | 98977.0 | 542802.0 |
| 20260610 | 101013.0 | 102625.0 | 96306.0 | 98737.0 | 581950.0 |
| 20260609 | 100055.0 | 104477.0 | 97060.0 | 104212.0 | 543296.0 |
| 20260608 | 93217.0 | 100673.0 | 93217.0 | 95458.0 | 1834340.0 |
| 20260605 | 106208.0 | 107875.0 | 102984.0 | 104611.0 | 1128385.0 |
| 20260604 | 111145.0 | 113111.0 | 110226.0 | 111539.0 | 663366.0 |
| 20260602 | 114174.0 | 115766.0 | 108924.0 | 113785.0 | 1006930.0 |
| 20260601 | 108170.0 | 113955.0 | 107950.0 | 113640.0 | 570101.0 |
| 20260529 | 106553.0 | 107870.0 | 105410.0 | 107766.0 | 404771.0 |
| 20260528 | 104277.0 | 104991.0 | 99371.0 | 104002.0 | 490377.0 |
| 20260527 | 106498.0 | 107691.0 | 104312.0 | 104407.0 | 701966.0 |
| 20260526 | 100693.0 | 102016.0 | 100070.0 | 101432.0 | 519472.0 |